EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China · Delayed Price · Currency is CNY 21.58
+1.26 (6.20%)
At close: Dec 5, 2025
SHA:688165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.47 | 21.76 | 20.08 | 21.58 | 21.58 | 6.20% | 15,218,240 |
| Dec 4, 2025 | 20.35 | 20.78 | 20.11 | 20.32 | 20.32 | 1.25% | 6,934,825 |
| Dec 3, 2025 | 20.72 | 20.81 | 20.05 | 20.07 | 20.07 | -2.29% | 5,073,609 |
| Dec 2, 2025 | 21.19 | 21.19 | 20.52 | 20.54 | 20.54 | -3.07% | 5,521,573 |
| Dec 1, 2025 | 20.80 | 21.24 | 20.60 | 21.19 | 21.19 | 1.15% | 6,191,296 |
| Nov 28, 2025 | 20.70 | 21.20 | 20.68 | 20.95 | 20.95 | 1.95% | 6,643,771 |
| Nov 27, 2025 | 20.69 | 20.89 | 20.55 | 20.55 | 20.55 | -0.96% | 3,574,451 |
| Nov 26, 2025 | 20.63 | 20.99 | 20.46 | 20.75 | 20.75 | 0.53% | 5,707,239 |
| Nov 25, 2025 | 20.66 | 20.99 | 20.60 | 20.64 | 20.64 | -0.19% | 5,322,483 |
| Nov 24, 2025 | 20.30 | 20.82 | 20.10 | 20.68 | 20.68 | 1.87% | 5,374,151 |
| Nov 21, 2025 | 20.42 | 20.93 | 19.85 | 20.30 | 20.30 | -0.59% | 8,820,916 |
| Nov 20, 2025 | 20.79 | 20.95 | 20.35 | 20.42 | 20.42 | -1.02% | 4,268,978 |
| Nov 19, 2025 | 21.06 | 21.34 | 20.55 | 20.63 | 20.63 | -2.18% | 5,033,588 |
| Nov 18, 2025 | 21.00 | 21.32 | 20.85 | 21.09 | 21.09 | 0.43% | 5,034,208 |
| Nov 17, 2025 | 20.80 | 21.19 | 20.76 | 21.00 | 21.00 | 0.77% | 4,266,083 |
| Nov 14, 2025 | 21.11 | 21.30 | 20.83 | 20.84 | 20.84 | -1.79% | 6,006,218 |
| Nov 13, 2025 | 21.59 | 21.62 | 21.03 | 21.22 | 21.22 | -1.85% | 7,060,711 |
| Nov 12, 2025 | 21.53 | 22.35 | 21.26 | 21.62 | 21.62 | 0.37% | 9,370,207 |
| Nov 11, 2025 | 22.02 | 22.15 | 21.40 | 21.54 | 21.54 | -2.00% | 6,023,461 |
| Nov 10, 2025 | 21.56 | 22.15 | 21.56 | 21.98 | 21.98 | 0.87% | 5,252,669 |
| Nov 7, 2025 | 22.38 | 22.38 | 21.75 | 21.79 | 21.79 | -2.64% | 7,188,308 |
| Nov 6, 2025 | 22.20 | 22.70 | 22.01 | 22.38 | 22.38 | 1.13% | 6,575,877 |
| Nov 5, 2025 | 21.96 | 22.42 | 21.88 | 22.13 | 22.13 | -0.58% | 4,532,064 |
| Nov 4, 2025 | 22.69 | 22.80 | 22.01 | 22.26 | 22.26 | -2.15% | 6,388,117 |
| Nov 3, 2025 | 23.18 | 23.18 | 22.51 | 22.75 | 22.75 | 0.04% | 6,360,190 |
| Oct 31, 2025 | 22.00 | 23.08 | 21.92 | 22.74 | 22.74 | 1.74% | 8,664,222 |
| Oct 30, 2025 | 22.65 | 22.85 | 22.35 | 22.35 | 22.35 | -1.19% | 6,867,755 |
| Oct 29, 2025 | 22.65 | 22.70 | 22.30 | 22.62 | 22.62 | 0.58% | 5,733,596 |
| Oct 28, 2025 | 22.67 | 22.88 | 22.41 | 22.49 | 22.49 | -0.57% | 6,195,971 |
| Oct 27, 2025 | 22.78 | 22.92 | 22.43 | 22.62 | 22.62 | 0.18% | 6,408,006 |
| Oct 24, 2025 | 22.25 | 22.75 | 22.25 | 22.58 | 22.58 | 1.99% | 7,079,068 |
| Oct 23, 2025 | 22.19 | 22.25 | 21.70 | 22.14 | 22.14 | -0.14% | 5,233,393 |
| Oct 22, 2025 | 22.06 | 22.53 | 21.91 | 22.17 | 22.17 | 0.14% | 6,335,676 |
| Oct 21, 2025 | 22.25 | 22.32 | 21.94 | 22.14 | 22.14 | -0.18% | 6,530,725 |
| Oct 20, 2025 | 21.60 | 22.54 | 21.60 | 22.18 | 22.18 | 3.74% | 8,849,524 |
| Oct 17, 2025 | 22.30 | 22.51 | 21.28 | 21.38 | 21.38 | -4.43% | 9,180,408 |
| Oct 16, 2025 | 22.72 | 22.80 | 22.30 | 22.37 | 22.37 | -2.27% | 6,575,596 |
| Oct 15, 2025 | 22.46 | 23.04 | 22.22 | 22.89 | 22.89 | 1.69% | 8,744,750 |
| Oct 14, 2025 | 23.74 | 23.94 | 22.30 | 22.51 | 22.51 | -4.46% | 11,557,130 |
| Oct 13, 2025 | 22.22 | 23.58 | 22.22 | 23.56 | 23.56 | -2.32% | 11,942,930 |
| Oct 10, 2025 | 25.10 | 25.42 | 24.06 | 24.12 | 24.12 | -4.51% | 14,574,390 |
| Oct 9, 2025 | 25.26 | 25.59 | 24.75 | 25.26 | 25.26 | - | 13,011,930 |
| Sep 30, 2025 | 25.52 | 25.89 | 25.20 | 25.26 | 25.26 | -0.63% | 10,635,520 |
| Sep 29, 2025 | 24.78 | 25.44 | 24.55 | 25.42 | 25.42 | 2.62% | 11,406,640 |
| Sep 26, 2025 | 25.70 | 25.89 | 24.69 | 24.77 | 24.77 | -4.55% | 15,440,690 |
| Sep 25, 2025 | 26.10 | 26.68 | 25.95 | 25.95 | 25.95 | -1.52% | 12,770,820 |
| Sep 24, 2025 | 25.57 | 26.58 | 25.30 | 26.35 | 26.35 | 2.17% | 16,733,900 |
| Sep 23, 2025 | 26.72 | 26.88 | 25.05 | 25.79 | 25.79 | -3.62% | 19,300,080 |
| Sep 22, 2025 | 26.41 | 27.00 | 26.35 | 26.76 | 26.76 | 1.83% | 15,971,510 |
| Sep 19, 2025 | 27.19 | 27.49 | 26.11 | 26.28 | 26.28 | -4.61% | 26,454,850 |